Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.61 | 32.92 | 32.47 | 32.91 | 9,975,012 | -0.30(-0.90%) |
Nov 29, 2018 | 33.23 | 33.60 | 33.16 | 33.21 | 8,058,848 | -0.07(-0.21%) |
Nov 28, 2018 | 32.63 | 33.29 | 32.46 | 33.28 | 9,569,790 | +1.06(+3.29%) |
Nov 27, 2018 | 31.86 | 32.24 | 31.86 | 32.22 | 7,846,013 | -0.03(-0.11%) |
Nov 26, 2018 | 32.14 | 32.29 | 31.93 | 32.26 | 8,082,541 | +0.77(+2.45%) |
Nov 23, 2018 | 31.37 | 31.70 | 31.30 | 31.49 | 2,649,983 | -0.18(-0.58%) |
Nov 21, 2018 | 31.67 | 31.67 | 31.67 | 0 | +0.46(+1.49%) | |
Nov 20, 2018 | 31.00 | 31.51 | 30.84 | 31.21 | 13,331,540 | -0.36(-1.14%) |
Nov 19, 2018 | 32.08 | 32.12 | 31.49 | 31.57 | 17,348,962 | -0.72(-2.22%) |
Nov 16, 2018 | 32.46 | 32.57 | 32.10 | 32.28 | 18,709,316 | -1.44(-4.28%) |
Nov 15, 2018 | 33.34 | 33.77 | 33.18 | 33.73 | 12,350,254 | +0.60(+1.80%) |
Nov 14, 2018 | 33.45 | 33.57 | 32.72 | 33.13 | 11,873,642 | +0.39(+1.18%) |
Nov 13, 2018 | 32.74 | 33.38 | 32.61 | 32.75 | 17,195,792 | +0.30(+0.92%) |
Nov 12, 2018 | 33.15 | 33.20 | 32.41 | 32.45 | 13,323,804 | -0.88(-2.65%) |
Nov 09, 2018 | 33.35 | 33.62 | 33.11 | 33.34 | 6,824,016 | -0.55(-1.63%) |
Nov 08, 2018 | 33.97 | 34.20 | 33.88 | 33.89 | 9,083,369 | -0.42(-1.23%) |
Nov 07, 2018 | 34.40 | 34.41 | 33.90 | 34.31 | 7,501,665 | +0.39(+1.16%) |
Nov 06, 2018 | 33.71 | 34.02 | 33.64 | 33.91 | 9,796,508 | +0.22(+0.65%) |
Nov 05, 2018 | 33.90 | 33.99 | 33.55 | 33.69 | 9,812,229 | -0.26(-0.77%) |
Nov 02, 2018 | 34.31 | 34.57 | 33.65 | 33.96 | 11,119,448 | -0.24(-0.69%) |
Nov 01, 2018 | 33.96 | 34.22 | 33.62 | 34.19 | 16,385,132 | +0.83(+2.49%) |
Oct 31, 2018 | 33.88 | 34.14 | 33.30 | 33.36 | 14,402,129 | +0.28(+0.85%) |
Oct 30, 2018 | 32.26 | 33.10 | 32.11 | 33.08 | 13,825,954 | +1.27(+3.99%) |
Oct 29, 2018 | 32.55 | 32.76 | 31.50 | 31.81 | 9,444,089 | -0.30(-0.93%) |
Oct 26, 2018 | 32.00 | 32.65 | 31.65 | 32.11 | 13,673,843 | -0.63(-1.93%) |
Oct 25, 2018 | 32.21 | 32.88 | 31.95 | 32.74 | 11,337,329 | +0.80(+2.49%) |
Oct 24, 2018 | 32.89 | 32.89 | 31.90 | 31.94 | 15,203,463 | -1.33(-4.00%) |
Oct 23, 2018 | 32.77 | 33.43 | 32.63 | 33.27 | 14,103,862 | -0.63(-1.86%) |
Oct 22, 2018 | 34.32 | 34.35 | 33.75 | 33.90 | 9,325,504 | +0.24(+0.70%) |
Oct 19, 2018 | 34.29 | 34.43 | 33.57 | 33.67 | 12,866,423 | -0.08(-0.23%) |
Oct 18, 2018 | 34.85 | 34.98 | 33.68 | 33.75 | 10,912,176 | -0.90(-2.60%) |
Oct 17, 2018 | 35.03 | 35.10 | 34.31 | 34.65 | 9,334,271 | -0.39(-1.10%) |
Oct 16, 2018 | 34.88 | 35.07 | 34.50 | 35.03 | 12,274,775 | +1.10(+3.25%) |
Oct 15, 2018 | 34.56 | 34.67 | 33.90 | 33.93 | 9,374,932 | -0.80(-2.29%) |
Oct 12, 2018 | 35.15 | 35.53 | 34.32 | 34.73 | 8,655,388 | +0.63(+1.85%) |
Oct 11, 2018 | 33.71 | 34.67 | 33.56 | 34.10 | 11,659,021 | -0.36(-1.04%) |
Oct 10, 2018 | 35.33 | 35.41 | 34.46 | 34.46 | 14,678,619 | -1.36(-3.79%) |
Oct 09, 2018 | 35.90 | 36.16 | 35.53 | 35.81 | 6,485,776 | -0.05(-0.15%) |
Oct 08, 2018 | 35.69 | 36.05 | 35.38 | 35.87 | 8,864,223 | -0.59(-1.61%) |
Oct 05, 2018 | 36.67 | 36.84 | 36.05 | 36.45 | 9,046,422 | -0.70(-1.89%) |
Oct 04, 2018 | 37.71 | 37.72 | 36.75 | 37.15 | 9,005,132 | -1.34(-3.48%) |
Oct 03, 2018 | 38.56 | 38.74 | 38.15 | 38.49 | 6,431,049 | +0.30(+0.78%) |
Oct 02, 2018 | 38.31 | 38.52 | 38.05 | 38.19 | 6,213,030 | -0.91(-2.33%) |
Oct 01, 2018 | 39.01 | 39.37 | 38.90 | 39.11 | 5,744,262 | +0.44(+1.13%) |
Sep 28, 2018 | 38.97 | 39.07 | 38.50 | 38.67 | 8,825,209 | -0.53(-1.34%) |
Sep 27, 2018 | 39.05 | 39.60 | 39.04 | 39.19 | 7,665,003 | +0.43(+1.11%) |
Sep 26, 2018 | 38.75 | 39.17 | 38.75 | 38.76 | 5,212,696 | +0.09(+0.23%) |
Sep 25, 2018 | 39.23 | 39.32 | 38.64 | 38.68 | 7,626,719 | -0.63(-1.60%) |
Sep 24, 2018 | 38.39 | 39.35 | 38.34 | 39.31 | 9,397,996 | +0.73(+1.88%) |
Sep 21, 2018 | 38.75 | 38.88 | 38.55 | 38.58 | 7,615,791 | -0.10(-0.25%) |
Sep 20, 2018 | 38.75 | 38.90 | 38.44 | 38.68 | 5,398,926 | +0.13(+0.34%) |
Sep 19, 2018 | 38.70 | 38.86 | 38.30 | 38.55 | 7,301,282 | +0.40(+1.06%) |
Sep 18, 2018 | 38.09 | 38.61 | 37.96 | 38.14 | 10,064,489 | -0.18(-0.46%) |
Sep 17, 2018 | 38.20 | 38.65 | 38.06 | 38.32 | 7,091,855 | -0.57(-1.46%) |
Sep 14, 2018 | 38.55 | 39.02 | 38.48 | 38.89 | 6,047,545 | +0.86(+2.26%) |
Sep 13, 2018 | 38.52 | 38.52 | 37.89 | 38.03 | 10,991,154 | -0.45(-1.16%) |
Sep 12, 2018 | 38.46 | 38.79 | 38.37 | 38.48 | 11,767,231 | -0.53(-1.37%) |
Sep 11, 2018 | 38.21 | 39.03 | 38.16 | 39.01 | 14,286,510 | -0.06(-0.16%) |
Sep 10, 2018 | 39.40 | 39.46 | 38.98 | 39.07 | 7,794,320 | -0.23(-0.58%) |
Sep 07, 2018 | 38.53 | 39.61 | 38.51 | 39.30 | 16,280,887 | +0.73(+1.88%) |
Sep 06, 2018 | 38.48 | 38.59 | 38.16 | 38.57 | 11,905,258 | -0.15(-0.38%) |
Sep 05, 2018 | 38.61 | 39.03 | 38.55 | 38.72 | 8,294,061 | +0.10(+0.25%) |